いであの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/09/16 | 1,893 | 1,916 | 1,888 | 1,910 | +10 | +0.5% | 16,000 |
| 2021/09/15 | 1,885 | 1,900 | 1,875 | 1,900 | ±0 | ±0% | 7,600 |
| 2021/09/14 | 1,900 | 1,900 | 1,871 | 1,900 | ±0 | ±0% | 9,100 |
| 2021/09/13 | 1,899 | 1,900 | 1,885 | 1,900 | ±0 | ±0% | 5,200 |
| 2021/09/10 | 1,888 | 1,900 | 1,877 | 1,900 | +20 | +1.1% | 14,200 |
| 2021/09/09 | 1,888 | 1,888 | 1,877 | 1,880 | -8 | -0.4% | 8,400 |
| 2021/09/08 | 1,892 | 1,892 | 1,877 | 1,888 | -2 | -0.1% | 5,000 |
| 2021/09/07 | 1,889 | 1,890 | 1,876 | 1,890 | -2 | -0.1% | 7,900 |
| 2021/09/06 | 1,891 | 1,892 | 1,881 | 1,892 | +6 | +0.3% | 5,900 |
| 2021/09/03 | 1,852 | 1,892 | 1,852 | 1,886 | +2 | +0.1% | 7,400 |
| 2021/09/02 | 1,865 | 1,889 | 1,859 | 1,884 | +14 | +0.7% | 9,100 |
| 2021/09/01 | 1,879 | 1,881 | 1,867 | 1,870 | +2 | +0.1% | 3,600 |
| 2021/08/31 | 1,879 | 1,891 | 1,868 | 1,868 | +7 | +0.4% | 10,600 |
| 2021/08/30 | 1,845 | 1,869 | 1,843 | 1,861 | +23 | +1.3% | 4,500 |
| 2021/08/27 | 1,849 | 1,849 | 1,833 | 1,838 | -6 | -0.3% | 3,400 |
| 2021/08/26 | 1,830 | 1,846 | 1,824 | 1,844 | +14 | +0.8% | 8,400 |
| 2021/08/25 | 1,830 | 1,830 | 1,811 | 1,830 | +11 | +0.6% | 3,700 |
| 2021/08/24 | 1,795 | 1,837 | 1,795 | 1,819 | -2 | -0.1% | 13,700 |
| 2021/08/23 | 1,817 | 1,837 | 1,809 | 1,821 | +17 | +0.9% | 12,500 |
| 2021/08/20 | 1,822 | 1,822 | 1,792 | 1,804 | -1 | -0.1% | 9,500 |
| 2021/08/19 | 1,848 | 1,848 | 1,805 | 1,805 | -43 | -2.3% | 8,500 |
| 2021/08/18 | 1,852 | 1,862 | 1,827 | 1,848 | -17 | -0.9% | 9,900 |
| 2021/08/17 | 1,894 | 1,894 | 1,865 | 1,865 | -12 | -0.6% | 11,300 |
| 2021/08/16 | 1,878 | 1,888 | 1,854 | 1,877 | +15 | +0.8% | 13,000 |
| 2021/08/13 | 1,838 | 1,865 | 1,838 | 1,862 | +17 | +0.9% | 10,500 |
| 2021/08/12 | 1,844 | 1,860 | 1,843 | 1,845 | +1 | +0.1% | 14,000 |
| 2021/08/11 | 1,843 | 1,844 | 1,826 | 1,844 | +1 | +0.1% | 4,300 |
| 2021/08/10 | 1,832 | 1,850 | 1,827 | 1,843 | +11 | +0.6% | 4,700 |
| 2021/08/06 | 1,838 | 1,838 | 1,815 | 1,832 | -6 | -0.3% | 3,900 |
| 2021/08/05 | 1,839 | 1,842 | 1,834 | 1,838 | -3 | -0.2% | 6,700 |
| 2021/08/04 | 1,825 | 1,841 | 1,815 | 1,841 | +21 | +1.2% | 5,700 |
| 2021/08/03 | 1,837 | 1,857 | 1,810 | 1,820 | -81 | -4.3% | 22,200 |
| 2021/08/02 | 1,867 | 1,901 | 1,855 | 1,901 | +65 | +3.5% | 18,400 |
| 2021/07/30 | 1,836 | 1,843 | 1,823 | 1,836 | +5 | +0.3% | 6,200 |
| 2021/07/29 | 1,862 | 1,880 | 1,831 | 1,831 | -35 | -1.9% | 39,900 |
| 2021/07/28 | 1,897 | 1,903 | 1,861 | 1,866 | -14 | -0.7% | 10,600 |
| 2021/07/27 | 1,850 | 1,911 | 1,850 | 1,880 | +30 | +1.6% | 23,800 |
| 2021/07/26 | 1,845 | 1,850 | 1,835 | 1,850 | +16 | +0.9% | 8,600 |
| 2021/07/21 | 1,815 | 1,835 | 1,815 | 1,834 | +18 | +1% | 5,100 |
| 2021/07/20 | 1,804 | 1,828 | 1,803 | 1,816 | ±0 | ±0% | 6,200 |
| 2021/07/19 | 1,842 | 1,842 | 1,812 | 1,816 | -26 | -1.4% | 9,900 |
| 2021/07/16 | 1,823 | 1,849 | 1,818 | 1,842 | +18 | +1% | 7,900 |
| 2021/07/15 | 1,825 | 1,831 | 1,810 | 1,824 | -4 | -0.2% | 4,900 |
| 2021/07/14 | 1,823 | 1,831 | 1,815 | 1,828 | +5 | +0.3% | 4,700 |
| 2021/07/13 | 1,817 | 1,824 | 1,808 | 1,823 | +16 | +0.9% | 5,700 |
| 2021/07/12 | 1,802 | 1,822 | 1,792 | 1,807 | +11 | +0.6% | 6,800 |
| 2021/07/09 | 1,779 | 1,811 | 1,773 | 1,796 | -16 | -0.9% | 15,700 |
| 2021/07/08 | 1,818 | 1,850 | 1,801 | 1,812 | -8 | -0.4% | 22,200 |
| 2021/07/07 | 1,783 | 1,828 | 1,781 | 1,820 | +33 | +1.8% | 12,000 |
| 2021/07/06 | 1,816 | 1,816 | 1,787 | 1,787 | -15 | -0.8% | 7,000 |
951～
1000
件表示中 / 7009件
類似銘柄と比較する
現在ご覧いただいている「いであ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| いであ | 302,500円 | +2.8% | +3.3% | 3.90% | 9.00倍 | 0.73倍 |
|
建設環境調査コンサルタント大手。国交省ほか官公庁向け８割超。健康・生命科学分野へも展開 |
| ＮＩＳＳＯＨＤ | 67,300円 | +13.2% | +12.3% | 3.71% | 9.14倍 | 1.39倍 |
|
製造業派遣・請負大手。自動車、電機、精密機器向け主体。老人ホーム運営。２３年１０月持株会社化 |
| 鎌倉新書 | 58,400円 | +21.8% | +26.2% | 3.42% | 28.12倍 | 5.87倍 |
|
葬儀、仏壇、墓のポータルサイト運営、紹介手数料と広告が収入源。相続、介護などへ領域拡大 |
| デジタルＨＤ | 128,800円 | -13.3% | +96.1% | 3.57% | 10.22倍 | 0.73倍 |
|
ネット広告代理店。ＤＸ支援の育成に注力。金融投資も手がける。配当はＤＯＥも基準に実施 |
| ウィルＧ | 97,100円 | -3.7% | +9.3% | 4.53% | 14.26倍 | 1.28倍 |
|
人材派遣や業務請負等の人材サービス展開。販売現場へのセールス派遣や工場派遣などが主力 |
市場注目の銘柄
チャート関連のコラム
